Stockscreener 앱 받기
154.58
0.03%
-0.0418
시간 외 거래:
153.96
-0.6151
-0.40%
Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $154.6 | $153.7 | $0.8651 | 796.0 | -0.03% |
| 2024-09-27 | $155.4 | $154.4 | $1.02 | 859.0 | +0.02% |
| 2024-09-26 | $155.8 | $154.1 | $1.69 | 1,559.0 | +0.59% |
| 2024-09-25 | $154.2 | $153.4 | $0.7359 | 879.0 | -0.28% |
| 2024-09-24 | $154.3 | $152.2 | $2.04 | 3,031.0 | +0.89% |
| 2024-09-23 | $153.0 | $152.4 | $0.5764 | 1,359.0 | -0.02% |
| 2024-09-20 | $152.8 | $152.1 | $0.6402 | 1,058.0 | +0.03% |
| 2024-09-19 | $153.1 | $152.5 | $0.62 | 1,119.0 | +2.39% |
| 2024-09-18 | $151.5 | $148.7 | $2.77 | 2,947.0 | -0.27% |
| 2024-09-17 | $149.5 | $148.9 | $0.6772 | 2,827.0 | +0.17% |
| 2024-09-16 | $149.3 | $148.4 | $0.9246 | 1,930.0 | +0.22% |
| 2024-09-13 | $149.0 | $148.8 | $0.165 | 1,031.0 | +1.83% |
| 2024-09-12 | $146.3 | $145.0 | $1.26 | 500.0 | +0.94% |
| 2024-09-11 | $144.9 | $140.8 | $4.16 | 1,642.0 | +1.89% |
| 2024-09-10 | $142.2 | $141.5 | $0.7087 | 598.0 | +0.08% |
| 2024-09-09 | $142.1 | $142.1 | $0.0023 | 1,077.0 | +0.75% |
| 2024-09-06 | $144.9 | $141.1 | $3.83 | 855.0 | -2.18% |
| 2024-09-05 | $144.4 | $144.2 | $0.2265 | 710.0 | -0.17% |
| 2024-09-04 | $144.8 | $142.9 | $1.92 | 1,543.0 | -0.26% |
Spdr Factset Innovative Technology Etf 주식 (XITK) 연도별 가격 이력
이 심층 분석에서는 Spdr Factset Innovative Technology Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XITK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Factset Innovative Technology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $155.8 | $140.8 | $15.04 | 27,902.0 | +2.61% |
| 2024-08 | $152.2 | $129.5 | $22.72 | 47,679.0 | +1.49% |
| 2024-07 | $155.9 | $144.1 | $11.81 | 44,088.0 | +1.26% |
| 2024-06 | $147.3 | $139.5 | $7.80 | 57,397.0 | +4.09% |
| 2024-05 | $148.9 | $137.5 | $11.35 | 42,237.0 | +1.27% |
| 2024-04 | $149.4 | $132.6 | $16.79 | 154,424.0 | -6.88% |
| 2024-03 | $154.3 | $145.0 | $9.25 | 52,362.0 | -0.34% |
| 2024-02 | $154.8 | $143.9 | $10.88 | 248,403.0 | +4.19% |
| 2024-01 | $150.4 | $136.7 | $13.73 | 49,388.0 | -1.55% |
Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $148.7 | $133.0 | $15.70 | 62,059.0 | +11.44% |
| 2023-11 | $134.1 | $111.3 | $22.80 | 69,993.0 | +16.06% |
| 2023-10 | $127.4 | $110.6 | $16.73 | 51,566.0 | -8.71% |
| 2023-09 | $135.8 | $119.5 | $16.37 | 44,973.0 | -7.90% |
| 2023-08 | $144.0 | $122.0 | $21.97 | 68,414.0 | -7.02% |
| 2023-07 | $144.5 | $127.2 | $17.27 | 98,729.0 | +9.42% |
| 2023-06 | $134.1 | $122.3 | $11.75 | 163,461.0 | +7.94% |
| 2023-05 | $122.3 | $105.4 | $16.96 | 35,403.0 | +11.53% |
| 2023-04 | $119.3 | $107.7 | $11.64 | 209,866.0 | -8.29% |
| 2023-03 | $119.8 | $105.8 | $13.97 | 60,108.0 | +5.23% |
| 2023-02 | $127.5 | $112.3 | $15.17 | 68,271.0 | -2.20% |
| 2023-01 | $116.6 | $98.93 | $17.62 | 95,958.0 | +15.94% |
Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $110.0 | $95.22 | $14.78 | 134,560.0 | -2.35% |
| 2022-11 | $108.1 | $90.06 | $18.00 | 165,660.0 | +0.52% |
| 2022-10 | $108.4 | $91.68 | $16.69 | 113,065.0 | +2.43% |
| 2022-09 | $117.0 | $98.45 | $18.57 | 145,243.0 | -11.17% |
| 2022-08 | $126.2 | $111.3 | $14.84 | 206,447.0 | -0.69% |
| 2022-07 | $119.1 | $105.1 | $14.00 | 185,067.0 | +5.40% |
| 2022-06 | $124.9 | $103.0 | $21.90 | 272,367.0 | -9.19% |
| 2022-05 | $134.4 | $101.7 | $32.70 | 246,965.0 | -7.22% |
| 2022-04 | $160.5 | $126.0 | $34.52 | 240,619.0 | -16.97% |
| 2022-03 | $162.8 | $127.6 | $35.27 | 283,255.0 | -4.71% |
| 2022-02 | $173.5 | $137.9 | $35.60 | 279,983.0 | -1.47% |
| 2022-01 | $192.3 | $145.8 | $46.52 | 330,041.0 | -14.50% |
0.36%
0.35%
자본화:
|
볼륨(24시간):